Historical price from Feb 06, 2024 to May 08, 2024
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (03/04/2024 to 22/04/2024) |
7.85 | 8.05 | 7.80 | 7.85 | 1,520,066 |
| Previous 4 weeks (06/03/2024 to 02/04/2024) |
7.90 | 8.00 | 7.80 | 7.85 | 5,806,040 |
| Daily Historical Data | |||||
| 08/05/2024 | 8.10 | 8.20 | 8.05 | 8.10 | 337,527 |
| 07/05/2024 | 7.95 | 8.05 | 7.95 | 8.00 | 77,517 |
| 03/05/2024 | 8.00 | 8.05 | 7.95 | 7.95 | 102,689 |
| 02/05/2024 | 8.00 | 8.05 | 7.95 | 7.95 | 223,161 |
| 30/04/2024 | 8.00 | 8.00 | 7.95 | 8.00 | 90,946 |
| 29/04/2024 | 7.95 | 8.00 | 7.90 | 8.00 | 84,141 |
| 26/04/2024 | 7.90 | 8.00 | 7.90 | 7.95 | 70,234 |
| 25/04/2024 | 7.95 | 7.95 | 7.90 | 7.95 | 43,318 |
| 24/04/2024 | 8.00 | 8.00 | 7.90 | 7.95 | 60,631 |
| 23/04/2024 | 7.90 | 8.00 | 7.90 | 8.00 | 126,786 |
| 22/04/2024 | 7.90 | 7.95 | 7.80 | 7.85 | 205,068 |
| 19/04/2024 | 7.90 | 7.95 | 7.85 | 7.90 | 130,932 |
| 18/04/2024 | 7.95 | 8.00 | 7.90 | 7.95 | 124,133 |
| 17/04/2024 | 7.95 | 7.95 | 7.90 | 7.95 | 156,750 |
| 11/04/2024 | 7.95 | 8.00 | 7.95 | 7.95 | 70,581 |
| 10/04/2024 | 8.00 | 8.00 | 7.90 | 7.95 | 56,761 |
| 09/04/2024 | 7.85 | 8.05 | 7.85 | 8.00 | 156,316 |
| 05/04/2024 | 7.85 | 7.90 | 7.80 | 7.90 | 155,671 |
| 04/04/2024 | 7.85 | 7.90 | 7.80 | 7.85 | 210,485 |
| 03/04/2024 | 7.85 | 7.90 | 7.80 | 7.85 | 253,369 |
| 02/04/2024 | 7.85 | 7.90 | 7.85 | 7.85 | 134,254 |
| 01/04/2024 | 7.85 | 7.90 | 7.85 | 7.85 | 222,690 |
| 29/03/2024 | 7.90 | 7.90 | 7.85 | 7.90 | 91,604 |
| 28/03/2024 | 7.85 | 7.90 | 7.85 | 7.90 | 191,545 |
| 27/03/2024 | 7.90 | 7.90 | 7.85 | 7.85 | 40,011 |
| 26/03/2024 | 7.90 | 7.90 | 7.85 | 7.85 | 223,386 |
| 25/03/2024 | 7.90 | 7.90 | 7.85 | 7.90 | 185,470 |
| 22/03/2024 | 7.90 | 7.90 | 7.85 | 7.85 | 166,719 |
| 21/03/2024 | 7.85 | 7.90 | 7.80 | 7.90 | 366,636 |
| 20/03/2024 | 7.85 | 7.90 | 7.80 | 7.85 | 258,742 |
| 19/03/2024 | 7.80 | 7.90 | 7.80 | 7.85 | 215,273 |
| 18/03/2024 | 7.85 | 7.90 | 7.80 | 7.85 | 354,900 |
| 15/03/2024 | 7.85 | 7.90 | 7.80 | 7.85 | 409,658 |
| 14/03/2024 | 7.80 | 7.90 | 7.80 | 7.85 | 278,116 |
| 13/03/2024 | 7.85 | 7.90 | 7.80 | 7.85 | 200,520 |
| 12/03/2024 | 7.85 | 7.90 | 7.80 | 7.85 | 585,258 |
| 11/03/2024 | 7.85 | 7.90 | 7.80 | 7.80 | 609,952 |
| 08/03/2024 | 7.95 | 7.95 | 7.85 | 7.90 | 326,952 |
| 07/03/2024 | 7.95 | 8.00 | 7.85 | 7.85 | 483,166 |
| 06/03/2024 | 7.90 | 8.00 | 7.85 | 7.90 | 461,188 |
| 05/03/2024 | 7.95 | 7.95 | 7.85 | 7.90 | 532,309 |
| 04/03/2024 | 7.95 | 8.00 | 7.90 | 7.90 | 1,086,198 |
| 01/03/2024 | 8.25 | 8.30 | 8.20 | 8.25 | 393,836 |
| 29/02/2024 | 8.25 | 8.30 | 8.15 | 8.20 | 795,504 |
| 28/02/2024 | 8.20 | 8.30 | 8.20 | 8.25 | 169,900 |
| 27/02/2024 | 8.25 | 8.30 | 8.20 | 8.25 | 360,777 |
| 23/02/2024 | 8.35 | 8.40 | 8.25 | 8.25 | 120,948 |
| 22/02/2024 | 8.35 | 8.40 | 8.30 | 8.35 | 107,576 |
| 21/02/2024 | 8.25 | 8.40 | 8.20 | 8.35 | 370,475 |
| 20/02/2024 | 8.30 | 8.30 | 8.20 | 8.25 | 307,548 |
| 19/02/2024 | 8.15 | 8.30 | 8.15 | 8.25 | 147,775 |
| 16/02/2024 | 8.20 | 8.20 | 8.15 | 8.20 | 414,958 |
| 15/02/2024 | 8.25 | 8.30 | 8.15 | 8.25 | 266,764 |
| 14/02/2024 | 8.25 | 8.30 | 8.20 | 8.25 | 291,411 |
| 13/02/2024 | 8.30 | 8.30 | 8.20 | 8.25 | 108,061 |
| 12/02/2024 | 8.35 | 8.35 | 8.20 | 8.25 | 227,565 |
| 09/02/2024 | 8.35 | 8.35 | 8.25 | 8.35 | 42,968 |
| 08/02/2024 | 8.40 | 8.45 | 8.30 | 8.35 | 112,200 |
| 07/02/2024 | 8.30 | 8.45 | 8.30 | 8.40 | 578,733 |
| 06/02/2024 | 8.25 | 8.30 | 8.25 | 8.25 | 151,927 |
Remark : Volume from SET main board.